CF Industries Holdings (NY: CF )

44.13 USD UNCHANGED
Streaming Delayed Price Updated: 5:32 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.91 29.77 28.68 29.37 2,673,400 +0.13(+0.44%)
May 28, 2020 30.39 30.42 29.09 29.24 1,817,449 -0.73(-2.44%)
May 27, 2020 30.05 30.36 29.53 29.97 1,832,418 +0.81(+2.78%)
May 26, 2020 28.25 29.48 28.25 29.16 2,787,225 +1.57(+5.69%)
May 22, 2020 27.65 27.78 27.26 27.59 1,487,200 -0.11(-0.40%)
May 21, 2020 27.50 27.86 27.31 27.70 2,005,793 +0.19(+0.69%)
May 20, 2020 27.50 27.97 27.26 27.51 2,607,416 +0.32(+1.18%)
May 19, 2020 26.57 27.84 25.82 27.19 3,498,325 +0.80(+3.03%)
May 18, 2020 26.09 26.95 25.96 26.39 4,787,426 +1.57(+6.33%)
May 15, 2020 24.42 24.83 24.13 24.82 3,761,700 +0.19(+0.77%)
May 14, 2020 23.71 24.65 23.05 24.63 5,888,273 +0.04(+0.16%)
May 13, 2020 26.02 26.33 24.40 24.59 2,611,629 -1.50(-5.75%)
May 12, 2020 27.38 27.85 26.05 26.09 2,324,565 -1.37(-4.99%)
May 11, 2020 26.67 27.61 26.35 27.46 2,803,906 -1.57(-5.41%)
May 08, 2020 28.10 29.20 28.06 29.03 1,875,200 +1.49(+5.41%)
May 07, 2020 28.20 28.84 27.41 27.54 3,241,751 +1.27(+4.83%)
May 06, 2020 27.38 27.72 26.25 26.27 1,397,415 -1.04(-3.81%)
May 05, 2020 26.95 28.12 26.77 27.31 2,488,612 +1.03(+3.92%)
May 04, 2020 25.95 26.33 25.45 26.28 2,530,391 -0.33(-1.24%)
May 01, 2020 26.98 27.06 25.99 26.61 2,404,400 -0.89(-3.24%)
Apr 30, 2020 28.64 28.64 27.29 27.50 3,258,130 -1.51(-5.21%)
Apr 29, 2020 29.14 29.68 28.76 29.01 3,109,215 +0.97(+3.46%)
Apr 28, 2020 29.00 29.13 27.69 28.04 2,879,644 -0.33(-1.16%)
Apr 27, 2020 27.91 28.66 27.79 28.37 1,503,687 +0.37(+1.32%)
Apr 24, 2020 28.23 28.46 27.45 28.00 2,659,300 +0.15(+0.54%)
Apr 23, 2020 27.84 28.75 27.49 27.85 2,630,015 +0.54(+1.98%)
Apr 22, 2020 27.66 27.66 26.56 27.31 3,398,698 +0.45(+1.68%)
Apr 21, 2020 26.60 27.30 26.34 26.86 2,592,133 -0.69(-2.50%)
Apr 20, 2020 27.38 28.48 27.03 27.55 3,636,242 -0.74(-2.62%)
Apr 17, 2020 28.03 28.87 27.72 28.29 5,346,700 +1.37(+5.09%)
Apr 16, 2020 28.03 28.35 26.56 26.92 3,233,164 -1.20(-4.27%)
Apr 15, 2020 28.67 28.88 27.60 28.12 2,585,347 -1.93(-6.42%)
Apr 14, 2020 30.47 30.98 29.30 30.05 2,393,221 +0.14(+0.47%)
Apr 13, 2020 30.52 31.06 29.34 29.91 3,892,379 -1.10(-3.55%)
Apr 09, 2020 30.69 32.17 30.24 31.01 4,559,400 +1.17(+3.92%)
Apr 08, 2020 29.02 30.00 29.02 29.84 2,977,495 +0.88(+3.04%)
Apr 07, 2020 29.12 30.39 28.23 28.96 5,101,364 +1.46(+5.31%)
Apr 06, 2020 27.24 27.97 27.00 27.50 4,857,706 +1.73(+6.71%)
Apr 03, 2020 26.19 26.36 25.44 25.77 2,670,200 +0.07(+0.27%)
Apr 02, 2020 26.00 28.20 25.26 25.70 3,539,088 -0.15(-0.58%)
Apr 01, 2020 25.91 26.73 25.58 25.85 4,352,024 -1.35(-4.96%)
Mar 31, 2020 26.56 28.00 26.56 27.20 3,958,979 +0.58(+2.18%)
Mar 30, 2020 25.51 26.93 25.10 26.62 3,062,378 +1.07(+4.19%)
Mar 27, 2020 27.14 27.14 25.41 25.55 2,497,900 -2.70(-9.56%)
Mar 26, 2020 27.33 28.96 26.85 28.25 3,512,821 +1.23(+4.55%)
Mar 25, 2020 26.00 28.89 25.26 27.02 4,271,436 +1.40(+5.46%)
Mar 24, 2020 23.14 25.78 22.53 25.62 3,700,874 +3.58(+16.24%)
Mar 23, 2020 22.18 22.91 21.43 22.04 2,873,880 -0.21(-0.94%)
Mar 20, 2020 23.53 24.30 21.96 22.25 4,254,900 -0.73(-3.18%)
Mar 19, 2020 21.04 23.90 20.42 22.98 3,166,964 +1.84(+8.70%)
Mar 18, 2020 22.29 23.50 19.73 21.14 4,980,065 -3.01(-12.46%)
Mar 17, 2020 24.88 25.43 22.89 24.15 4,179,662 +0.15(+0.62%)
Mar 16, 2020 24.00 26.48 23.81 24.00 4,077,858 -3.68(-13.29%)
Mar 13, 2020 25.60 27.70 23.23 27.68 4,127,100 +3.26(+13.35%)
Mar 12, 2020 25.90 26.89 23.85 24.42 3,918,223 -3.92(-13.83%)
Mar 11, 2020 30.04 30.24 27.90 28.34 5,032,859 -2.39(-7.78%)
Mar 10, 2020 32.64 32.86 29.32 30.73 6,353,457 -0.44(-1.41%)
Mar 09, 2020 34.41 34.81 31.13 31.17 4,896,952 -5.67(-15.39%)
Mar 06, 2020 37.20 37.49 36.09 36.84 3,800,800 -1.15(-3.03%)
Mar 05, 2020 37.61 38.23 37.42 37.99 3,076,715 -0.76(-1.96%)
Mar 04, 2020 38.51 38.94 38.05 38.75 3,329,037 +0.61(+1.60%)
Mar 03, 2020 37.77 39.01 37.23 38.14 4,247,025 -0.08(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.